Skip to main content
ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
15.91
+0.30 (1.92%)
Feb 4, 2025, 4:00 PM EST - Market closed

SDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202515.8415.9815.8415.9115.911.92%2,294
Feb 3, 202516.3216.3215.6115.6115.61-0.95%4,849
Jan 31, 202515.5915.8015.5915.7615.761.48%5,143
Jan 30, 202515.6015.6015.5315.5315.53-4.55%1,121
Jan 29, 202516.1816.3016.1316.2716.27-0.37%5,109
Jan 28, 202516.1116.5116.0316.3316.332.34%17,399
Jan 27, 202515.6916.5115.6915.9615.965.33%47,535
Jan 24, 202515.6015.6015.1515.1515.15-1.81%32,073
Jan 23, 202515.6315.6315.3315.4315.43-1.28%17,606
Jan 22, 202514.9315.6414.9315.6315.634.62%86,773
Jan 21, 202515.2315.2314.8214.9414.94-3.18%46,293
Jan 17, 202515.4115.4915.3415.4315.43-0.13%28,762
Jan 16, 202516.7016.7015.4515.4515.45-4.98%51,114
Jan 15, 202516.1916.3815.9716.2616.26-2.81%22,981
Jan 14, 202517.1617.1616.6616.7316.73-2.79%24,054
Jan 13, 202516.9917.5316.8317.2117.212.38%40,131
Jan 10, 202516.4216.8516.4216.8116.811.25%11,458
Jan 8, 202516.9017.1516.5716.6016.600.14%32,569
Jan 7, 202516.3016.6716.3016.5816.580.55%24,056
Jan 6, 202516.2016.5816.2016.4916.492.17%20,530
Jan 3, 202516.4116.4116.0016.1416.14-2.60%21,678
Jan 2, 202516.5516.7016.4116.5716.57-0.96%77,411
Dec 31, 202416.5716.8416.5416.7316.730.48%4,916
Dec 30, 202416.9017.0016.6016.6516.650.71%43,276
Dec 27, 202416.5616.5616.5316.5316.530.62%838
Dec 26, 202416.4116.5016.4116.4316.430.47%1,195
Dec 24, 202416.5316.5416.3416.3516.35-1.00%12,799
Dec 23, 202416.7116.9816.5216.5216.52-2.81%6,959
Dec 20, 202417.4217.4216.8917.0016.67-2.76%4,205
Dec 19, 202417.7117.7117.1217.4817.14-0.66%11,253
Dec 18, 202416.7817.6016.7817.6017.264.30%21,834
Dec 17, 202416.8716.9616.7016.8716.540.72%40,888
Dec 16, 202416.4316.7516.4016.7516.431.80%37,311
Dec 13, 202416.4616.4616.4516.4516.14-0.10%505
Dec 12, 202416.3216.4716.1516.4716.150.37%10,278
Dec 11, 202416.3016.4516.2616.4116.091.36%6,072
Dec 10, 202416.3916.4016.1416.1915.881.36%19,023
Dec 9, 202415.6015.9815.6015.9715.662.85%6,954
Dec 6, 202415.4015.6315.3915.5315.232.49%7,873
Dec 5, 202415.1015.1714.9915.1514.86-0.85%3,225
Dec 4, 202415.2415.3915.1815.2814.990.34%6,956
Dec 3, 202415.3015.3014.9015.2314.941.47%32,284
Dec 2, 202414.9015.0214.8515.0114.724.16%16,358
Nov 29, 202414.3114.4214.3014.4114.130.49%16,243
Nov 27, 202415.0015.0014.2214.3414.06-0.28%22,706
Nov 26, 202414.7814.7814.3814.3814.10-2.84%5,804
Nov 25, 202414.8114.9414.8014.8014.51-0.80%3,186
Nov 22, 202414.8014.9414.7514.9214.631.22%8,385
Nov 21, 202415.1115.1114.6814.7414.46-3.03%29,054
Nov 20, 202415.1515.3615.1215.2014.91-0.39%11,092
Nov 19, 202415.6415.6815.2615.2614.97-1.34%34,416
Nov 18, 202415.6215.7515.3415.4715.17-1.60%31,050
Nov 15, 202416.1316.1315.7015.7215.41-2.89%5,933
Nov 14, 202416.1716.1915.8916.1915.870.87%28,866
Nov 13, 202415.8216.1715.8216.0515.740.39%20,697
Nov 12, 202415.7216.1415.7215.9815.682.19%16,034
Nov 11, 202415.6215.6815.5015.6415.34-0.45%8,480
Nov 8, 202416.0916.0915.6515.7115.41-3.97%9,795
Nov 7, 202416.1616.4016.0516.3616.040.12%25,771
Nov 6, 202416.2016.6416.2016.3416.032.00%40,031
Nov 5, 202416.5816.5816.0016.0215.71-2.67%30,941
Nov 4, 202416.3216.7016.3216.4616.142.24%46,864
Nov 1, 202415.5216.1515.3816.1015.794.74%30,127
Oct 31, 202415.7615.7615.2315.3715.08-1.84%29,421
Oct 30, 202415.5415.7915.5415.6615.36-0.01%32,788
Oct 29, 202415.2815.6715.2815.6615.364.50%38,957
Oct 28, 202415.1815.1814.9014.9914.70-1.83%19,429
Oct 25, 202414.7615.2714.7615.2714.972.74%50,352
Oct 24, 202414.5414.9014.5414.8614.571.92%21,781
Oct 23, 202414.7814.9014.5814.5814.30-2.02%28,278
Oct 22, 202415.0015.1114.8214.8814.59-33,192
Oct 21, 202414.6614.9214.5414.8814.590.95%29,064
Oct 18, 202414.8214.9414.6814.7414.46-0.50%16,863
Oct 17, 202414.5614.8414.5614.8114.531.74%16,465
Oct 16, 202415.1015.1014.5014.5614.28-4.21%55,782
Oct 15, 202415.1815.2814.9615.2014.91-0.39%52,792
Oct 14, 202415.6215.6215.2415.2614.97-2.80%35,329
Oct 11, 202416.0816.1215.6415.7015.40-1.38%64,451
Oct 10, 202415.7415.9415.5815.9215.610.75%43,342
Oct 9, 202415.7415.9815.5615.8015.501.81%53,864
Oct 8, 202415.5415.5415.3215.5215.22-0.13%33,673
Oct 7, 202414.8815.6414.8815.5415.243.74%125,005
Oct 4, 202415.1815.2014.8414.9814.690.81%76,391
Oct 3, 202414.8614.9014.6314.8614.570.54%54,168
Oct 2, 202415.0215.0814.7814.7814.50-0.54%62,625
Oct 1, 202415.1015.2814.7814.8614.57-1.46%33,732
Sep 30, 202415.1415.4015.0415.0814.79-0.50%12,397
Sep 27, 202415.2815.2815.1215.1614.86-1.97%10,501
Sep 26, 202415.3615.5215.2615.4615.161.05%40,232
Sep 25, 202415.2415.5015.2015.3015.01-1.67%32,259
Sep 24, 202415.5815.6015.2015.5615.141.57%16,957
Sep 23, 202415.4615.5615.3215.3214.90-1.67%35,551
Sep 20, 202416.2016.2015.5615.5815.16-5.00%68,221
Sep 19, 202416.3216.7216.3216.4015.950.24%60,200
Sep 18, 202416.0816.3816.0216.3615.912.89%31,792
Sep 17, 202415.9616.1015.9015.9015.47-0.87%27,291
Sep 16, 202416.1016.2215.9416.0415.60-1.60%38,657
Sep 13, 202416.5216.7016.2616.3015.86-2.51%26,009
Sep 12, 202416.7816.8416.6616.7216.26-0.36%15,135
Sep 11, 202417.1417.2016.7216.7816.32-0.39%46,028